VanEck Uranium and Nuclear Technologies UCITS ETF A USD Acc

VVNUCG
🏛️ ドイツ →
49.49
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 31.06 31.08 30.75 30.80 0.0M
2024-12-27 31.32 31.70 30.76 31.10 0.1M
2024-12-23 31.17 31.34 30.83 30.93 0.0M
2024-12-20 31.05 31.41 30.32 31.41 0.0M
2024-12-19 31.10 31.42 30.78 31.33 0.1M
2024-12-18 31.63 32.19 31.53 31.92 0.0M
2024-12-17 31.90 31.96 31.02 31.10 0.1M
2024-12-16 32.07 32.20 31.50 31.88 0.2M
2024-12-13 32.94 33.13 32.26 32.55 0.0M
2024-12-12 33.54 33.64 33.00 33.47 0.1M
2024-12-11 33.10 33.57 32.91 33.57 0.1M
2024-12-10 33.08 33.18 32.80 33.02 0.0M
2024-12-09 34.50 34.58 33.09 33.53 0.1M
2024-12-06 34.26 34.61 34.19 34.61 0.1M
2024-12-05 34.39 34.49 33.86 34.26 0.1M
2024-12-04 34.45 34.98 34.40 34.71 0.1M
2024-12-03 34.67 34.96 33.88 34.32 0.1M
2024-12-02 35.20 35.46 34.35 34.35 0.1M
2024-11-29 34.15 35.24 34.00 34.99 0.0M
2024-11-28 34.07 34.23 34.01 34.15 0.0M
2024-11-27 34.25 34.42 33.88 34.01 0.0M
2024-11-26 34.39 34.80 34.02 34.80 0.0M
2024-11-25 35.90 36.10 34.70 34.81 0.1M
2024-11-22 35.39 35.96 35.31 35.61 0.1M
2024-11-21 34.26 34.75 33.76 34.72 0.1M
2024-11-20 34.22 34.61 33.79 34.34 0.1M
2024-11-19 33.88 34.07 33.52 34.04 0.1M
2024-11-18 33.02 34.22 32.60 34.22 0.1M
2024-11-15 32.56 33.48 32.06 33.13 0.0M
2024-11-14 32.94 33.40 32.90 33.06 0.1M
2024-11-13 32.79 33.55 32.79 33.22 0.0M
2024-11-12 32.51 32.96 31.91 32.01 0.1M
2024-11-11 33.30 33.52 32.47 32.74 0.1M
2024-11-08 33.06 33.31 32.75 32.77 0.0M
2024-11-07 32.06 32.93 31.77 32.70 0.1M
2024-11-06 31.96 32.69 31.42 31.80 0.1M
2024-11-05 30.54 30.80 30.28 30.45 0.0M
2024-11-04 31.40 31.44 30.10 30.64 0.1M
2024-11-01 31.54 32.31 31.51 32.09 0.0M
2024-10-31 32.22 32.48 31.08 31.56 0.0M
2024-10-30 32.84 33.00 32.30 32.34 0.0M
2024-10-29 32.88 33.26 32.57 32.80 0.0M
2024-10-28 31.91 32.88 31.73 32.88 0.0M
2024-10-25 32.04 32.67 32.02 32.31 0.0M
2024-10-24 32.34 32.60 31.93 31.93 0.1M
2024-10-23 32.82 33.12 32.32 32.39 0.0M
2024-10-22 33.66 33.75 32.38 32.78 0.1M
2024-10-21 34.00 34.42 33.60 33.70 0.1M
2024-10-18 33.34 33.88 33.01 33.88 0.0M
2024-10-17 33.38 33.82 33.25 33.56 0.1M
2024-10-16 30.50 32.56 30.47 32.50 0.0M
2024-10-15 30.46 30.50 30.00 30.47 0.0M
2024-10-14 29.87 30.20 29.77 30.08 0.0M
2024-10-11 29.47 29.74 29.33 29.69 0.0M
2024-10-10 29.59 29.62 29.20 29.53 0.0M
2024-10-09 29.62 29.81 29.45 29.62 0.0M
2024-10-08 29.61 29.70 29.37 29.51 0.0M
2024-10-07 30.08 30.30 29.70 30.00 0.1M
2024-10-04 29.37 29.94 29.30 29.75 0.0M
2024-10-03 29.29 29.70 28.92 29.41 0.0M
2024-10-02 28.92 29.34 28.76 29.30 0.0M
2024-10-01 28.31 28.94 28.18 28.55 0.0M
2024-09-30 28.30 28.30 27.91 27.91 0.0M
2024-09-27 28.42 28.50 28.09 28.15 0.0M
2024-09-26 28.14 28.63 28.11 28.38 0.0M
2024-09-25 27.60 27.87 27.40 27.86 0.0M
2024-09-24 27.58 27.97 27.47 27.65 0.0M
2024-09-23 26.53 27.27 26.36 27.07 0.0M
2024-09-20 25.58 26.44 25.38 26.24 0.0M
2024-09-19 25.19 25.59 25.17 25.59 0.0M
2024-09-18 24.82 24.86 24.62 24.62 0.0M
2024-09-17 24.97 25.20 24.97 25.01 0.0M
2024-09-16 25.01 25.10 24.85 24.87 0.0M
2024-09-13 25.18 25.28 25.00 25.10 0.0M
2024-09-12 24.87 25.16 24.80 25.07 0.0M
2024-09-11 23.83 24.48 23.55 24.38 0.0M
2024-09-10 23.57 23.81 23.52 23.78 0.0M
2024-09-09 23.40 23.67 23.24 23.57 0.0M
2024-09-06 23.84 23.84 23.00 23.12 0.0M
2024-09-05 24.28 24.43 24.03 24.03 0.0M
2024-09-04 24.13 24.38 24.00 24.28 0.0M
2024-09-03 25.72 25.73 24.60 24.69 0.0M
2024-09-02 25.51 25.97 25.44 25.60 0.0M
2024-08-30 25.51 25.58 25.34 25.44 0.0M
2024-08-29 25.35 25.64 25.17 25.34 0.0M
2024-08-28 25.57 25.68 25.17 25.20 0.0M
2024-08-27 25.65 25.72 25.19 25.57 0.0M
2024-08-26 25.69 25.90 25.41 25.65 0.0M
2024-08-23 24.84 25.77 24.50 25.67 0.0M
2024-08-22 24.79 25.01 24.75 24.82 0.0M
2024-08-21 24.64 25.00 24.64 24.71 0.0M
2024-08-20 24.95 24.98 24.60 24.73 0.0M
2024-08-19 24.78 25.08 24.60 25.08 0.0M
2024-08-16 25.06 25.30 24.59 24.59 0.0M
2024-08-15 24.48 25.00 24.48 24.95 0.0M
2024-08-14 24.42 24.48 24.16 24.33 0.0M
2024-08-13 24.19 24.43 24.14 24.23 0.0M
2024-08-12 24.00 24.33 23.85 23.85 0.0M
2024-08-09 23.95 24.12 23.72 23.73 0.0M
2024-08-08 23.43 23.75 23.07 23.73 0.0M
2024-08-07 23.50 24.06 23.50 23.91 0.0M
2024-08-06 22.78 23.35 22.57 22.84 0.0M
2024-08-05 22.73 22.73 21.26 22.06 0.1M
2024-08-02 24.80 24.80 23.09 23.24 0.1M
2024-08-01 26.55 26.55 25.23 25.28 0.0M
2024-07-31 26.10 26.63 26.10 26.39 0.0M
2024-07-30 25.73 26.01 25.73 25.86 0.0M
2024-07-29 26.04 26.46 25.64 25.64 0.0M
2024-07-26 25.43 25.95 25.43 25.75 0.0M
2024-07-25 25.66 25.67 24.85 25.42 0.0M
2024-07-24 26.71 26.72 26.12 26.18 0.0M
2024-07-23 26.50 26.76 26.41 26.69 0.0M
2024-07-22 26.44 26.62 26.25 26.49 0.0M
2024-07-19 26.83 26.86 26.51 26.68 0.0M
2024-07-18 27.28 27.41 26.84 26.84 0.0M
2024-07-17 28.20 28.47 27.40 27.40 0.0M
2024-07-16 28.23 28.32 27.98 28.09 0.0M
2024-07-15 28.40 28.50 28.01 28.14 0.0M
2024-07-12 28.10 28.40 28.09 28.26 0.0M
2024-07-11 28.13 28.27 27.84 28.20 0.0M
2024-07-10 27.20 28.18 27.01 28.18 0.0M
2024-07-09 27.15 27.33 27.09 27.16 0.0M
2024-07-08 27.33 27.42 27.10 27.37 0.0M
2024-07-05 27.54 27.76 27.01 27.37 0.0M
2024-07-04 27.52 27.78 27.38 27.52 0.0M
2024-07-03 27.00 27.38 26.91 27.33 0.0M
2024-07-02 26.88 26.93 26.60 26.81 0.0M
2024-07-01 26.92 26.96 26.53 26.64 0.0M
2024-06-28 27.00 27.41 26.85 27.18 0.0M
2024-06-27 26.52 26.98 26.52 26.77 0.0M
2024-06-26 26.20 26.57 26.20 26.51 0.0M
2024-06-25 26.48 26.55 26.18 26.18 0.0M
2024-06-24 26.55 26.55 26.36 26.48 0.0M
2024-06-21 26.84 26.91 26.44 26.58 0.0M
2024-06-20 26.80 27.05 26.52 26.77 0.0M
2024-06-19 26.81 27.13 26.80 26.80 0.0M
2024-06-18 26.23 26.68 26.23 26.64 0.0M
2024-06-17 26.30 26.38 26.02 26.08 0.0M
2024-06-14 26.56 26.83 26.48 26.56 0.0M
2024-06-13 25.99 26.58 25.89 26.53 0.0M
2024-06-12 26.03 26.29 25.66 25.98 0.0M
2024-06-11 26.68 26.68 26.03 26.24 0.0M
2024-06-10 26.54 26.94 26.35 26.81 0.0M
2024-06-07 26.89 26.89 26.57 26.57 0.0M
2024-06-06 26.63 26.84 26.36 26.79 0.0M
2024-06-05 26.84 27.45 26.51 26.89 0.0M
2024-06-04 27.20 27.27 26.20 26.47 0.0M
2024-06-03 27.80 28.00 27.25 27.25 0.0M
2024-05-31 27.71 27.97 27.21 27.21 0.0M
2024-05-30 27.51 27.88 27.40 27.64 0.0M
2024-05-29 27.62 27.66 26.91 27.26 0.0M
2024-05-28 27.71 27.81 27.47 27.81 0.0M
2024-05-27 27.57 27.79 27.50 27.75 0.0M
2024-05-24 27.15 27.67 27.06 27.66 0.0M
2024-05-23 27.67 27.67 27.30 27.63 0.0M
2024-05-22 28.11 28.13 27.53 27.61 0.0M
2024-05-21 28.16 28.49 28.04 28.42 0.0M
2024-05-20 28.09 28.36 27.90 28.35 0.0M
2024-05-17 27.21 28.00 27.03 27.93 0.0M
2024-05-16 27.29 27.42 27.11 27.27 0.0M
2024-05-15 27.25 27.37 27.00 27.37 0.0M
2024-05-14 27.08 27.25 26.90 27.20 0.0M
2024-05-13 27.36 27.51 27.05 27.28 0.0M
2024-05-10 28.08 28.25 27.50 27.54 0.0M
2024-05-09 27.23 27.84 27.23 27.84 0.0M
2024-05-08 28.00 28.05 27.00 27.00 0.0M
2024-05-07 28.51 28.72 28.29 28.40 0.0M
2024-05-06 27.82 28.36 27.60 28.19 0.0M
2024-05-03 27.66 27.66 27.16 27.29 0.0M
2024-05-02 27.14 27.66 27.14 27.58 0.0M
2024-04-30 27.49 27.58 26.60 26.64 0.0M
2024-04-29 26.92 27.36 26.78 27.20 0.0M
2024-04-26 26.40 26.68 26.35 26.60 0.0M
2024-04-25 26.52 26.64 26.07 26.40 0.0M
2024-04-24 26.94 26.98 26.65 26.68 0.0M
2024-04-23 26.69 26.76 26.29 26.54 0.0M
2024-04-22 26.66 26.86 26.31 26.50 0.0M
2024-04-19 26.66 26.70 26.31 26.55 0.0M
2024-04-18 26.87 26.90 26.61 26.80 0.0M
2024-04-17 26.95 27.22 26.72 27.03 0.0M
2024-04-16 27.14 27.20 26.09 26.64 0.0M
2024-04-15 28.04 28.24 27.57 27.65 0.0M
2024-04-12 27.94 28.50 27.94 28.38 0.0M
2024-04-11 27.33 27.65 27.31 27.38 0.0M
2024-04-10 27.08 27.15 26.61 27.00 0.0M
2024-04-09 27.41 27.67 26.73 27.04 0.0M
2024-04-08 27.64 27.85 27.04 27.40 0.0M
2024-04-05 27.54 27.89 27.39 27.70 0.0M
2024-04-04 28.04 28.29 27.70 27.87 0.0M
2024-04-03 27.59 28.20 27.50 28.02 0.0M
2024-04-02 27.60 27.83 27.26 27.39 0.0M
2024-03-28 26.44 26.93 26.40 26.80 0.0M
2024-03-27 26.39 26.50 26.03 26.36 0.0M
2024-03-26 26.43 26.70 26.29 26.70 0.0M
2024-03-25 26.58 27.02 26.44 26.54 0.0M
2024-03-22 26.35 26.69 26.35 26.43 0.0M
2024-03-21 26.03 26.54 26.03 26.35 0.0M
2024-03-20 25.38 25.68 25.32 25.60 0.0M
2024-03-19 25.58 25.60 25.02 25.37 0.0M
2024-03-18 25.42 25.61 25.15 25.52 0.0M
2024-03-15 24.81 25.43 24.76 25.37 0.0M
2024-03-14 25.02 25.12 24.64 24.80 0.0M
2024-03-13 25.39 25.65 25.25 25.54 0.0M
2024-03-12 25.35 25.56 25.10 25.46 0.0M
2024-03-11 25.48 25.55 25.01 25.18 0.0M
2024-03-08 26.35 26.50 25.72 25.73 0.0M
2024-03-07 25.55 26.17 25.42 26.01 0.0M
2024-03-06 25.45 25.90 25.36 25.51 0.0M
2024-03-05 25.51 25.90 25.50 25.56 0.0M
2024-03-04 25.63 25.82 25.40 25.46 0.0M
2024-03-01 25.01 25.46 24.70 25.43 0.0M
2024-02-29 24.93 25.10 24.51 24.70 0.0M
2024-02-28 24.75 24.96 24.53 24.90 0.0M
2024-02-27 24.39 24.64 24.19 24.58 0.0M
2024-02-26 24.08 24.38 23.78 24.16 0.0M
2024-02-23 24.48 24.67 24.13 24.49 0.0M
2024-02-22 24.75 25.01 24.60 24.65 0.0M
2024-02-21 24.63 24.63 24.04 24.36 0.0M
2024-02-20 25.42 25.42 24.80 24.93 0.0M
2024-02-19 25.42 25.55 25.30 25.37 0.0M
2024-02-16 25.24 25.45 25.17 25.36 0.0M
2024-02-15 25.25 25.38 25.09 25.33 0.0M
2024-02-14 25.25 25.25 24.81 25.01 0.0M
2024-02-13 25.61 25.67 25.09 25.25 0.0M
2024-02-12 25.37 25.55 25.18 25.40 0.0M
2024-02-09 25.21 25.52 25.03 25.31 0.0M
2024-02-08 26.48 26.48 25.26 25.48 0.0M
2024-02-07 26.16 26.29 26.00 26.20 0.0M
2024-02-06 26.21 26.48 25.99 26.32 0.0M
2024-02-05 26.31 26.58 25.59 25.95 0.0M
2024-02-02 26.44 26.49 25.93 25.95 0.0M
2024-02-01 25.15 26.22 25.15 26.22 0.0M
2024-01-31 25.10 25.41 24.92 25.14 0.0M
2024-01-30 24.62 24.95 24.60 24.95 0.0M
2024-01-29 24.50 24.60 24.30 24.49 0.0M
2024-01-26 24.46 24.46 24.15 24.30 0.0M
2024-01-25 24.70 24.86 24.33 24.35 0.0M
2024-01-24 24.44 25.10 24.44 24.68 0.0M
2024-01-23 24.35 24.70 24.09 24.38 0.0M
2024-01-22 24.51 24.56 24.26 24.36 0.0M
2024-01-19 24.57 24.70 24.20 24.46 0.0M
2024-01-18 24.34 24.69 24.28 24.57 0.0M
2024-01-17 24.51 24.57 24.01 24.24 0.0M
2024-01-16 25.01 25.24 24.77 24.90 0.0M
2024-01-15 24.97 25.35 24.90 25.24 0.0M
2024-01-12 23.50 24.76 23.50 24.55 0.0M
2024-01-11 23.33 23.53 23.16 23.30 0.0M
2024-01-10 22.84 23.45 22.84 23.35 0.0M
2024-01-09 22.65 22.65 22.36 22.50 0.0M
2024-01-08 22.41 22.41 22.15 22.36 0.0M
2024-01-05 22.13 22.57 22.13 22.36 0.0M
2024-01-04 22.36 22.42 22.02 22.25 0.0M
2024-01-03 22.50 22.50 22.24 22.24 0.0M
2024-01-02 22.50 22.70 22.31 22.47 0.0M